股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 11.21 | 11.48 | 10.86 | 10.94 | 182915 | 2045261 | -0.26 | -2.32% |
| 2009-11-26 | 12.16 | 12.20 | 11.12 | 11.20 | 254893 | 2953592 | -0.94 | -7.74% |
| 2009-11-25 | 11.88 | 12.15 | 11.60 | 12.14 | 187948 | 2239263 | 0.21 | 1.76% |
| 2009-11-24 | 12.77 | 13.14 | 11.72 | 11.93 | 252038 | 3156726 | -0.76 | -5.99% |
| 2009-11-23 | 12.56 | 12.75 | 12.41 | 12.69 | 125376 | 1583801 | 0.21 | 1.68% |
| 2009-11-20 | 12.55 | 12.74 | 12.28 | 12.48 | 161540 | 2026616 | 0.08 | 0.65% |
| 2009-11-19 | 12.27 | 12.46 | 12.11 | 12.40 | 136862 | 1680982 | 0.12 | 0.98% |
| 2009-11-18 | 12.50 | 12.55 | 12.19 | 12.28 | 161383 | 1982380 | -0.18 | -1.45% |
| 2009-11-17 | 12.38 | 12.61 | 12.24 | 12.46 | 142992 | 1775104 | 0.07 | 0.56% |
| 2009-11-16 | 12.36 | 12.89 | 12.20 | 12.39 | 294064 | 3687128 | 0.24 | 1.98% |
| 2009-11-13 | 11.50 | 12.18 | 11.41 | 12.15 | 257099 | 3021893 | 0.75 | 6.58% |
| 2009-11-12 | 11.66 | 11.75 | 11.32 | 11.40 | 150370 | 1734704 | -0.23 | -1.98% |
| 2009-11-11 | 11.29 | 11.87 | 11.17 | 11.63 | 238212 | 2753385 | 0.23 | 2.02% |
| 2009-11-10 | 11.15 | 11.48 | 10.97 | 11.40 | 189845 | 2121795 | 0.33 | 2.98% |
| 2009-11-09 | 11.30 | 11.32 | 10.97 | 11.07 | 245797 | 2724061 | -0.26 | -2.29% |
| 2009-11-06 | 11.50 | 11.78 | 11.30 | 11.33 | 206736 | 2383920 | -0.07 | -0.61% |
| 2009-11-05 | 11.15 | 11.60 | 11.02 | 11.40 | 194955 | 2196630 | 0.20 | 1.79% |
| 2009-11-04 | 11.22 | 11.38 | 11.01 | 11.20 | 172031 | 1923141 | -0.18 | -1.58% |
| 2009-11-03 | 11.17 | 11.66 | 11.05 | 11.38 | 282412 | 3184633 | 0.18 | 1.61% |
| 2009-11-02 | 10.20 | 11.35 | 10.10 | 11.20 | 360785 | 3948043 | 0.88 | 8.53% |
| 2009-10-29 | 10.14 | 10.88 | 10.08 | 10.32 | 259629 | 2718823 | -0.08 | -0.77% |
| 2009-10-28 | 10.31 | 10.45 | 9.91 | 10.40 | 196580 | 2005748 | 0.34 | 3.38% |
| 2009-10-27 | 10.14 | 10.53 | 9.96 | 10.06 | 243463 | 2499169 | -0.17 | -1.66% |
| 2009-10-26 | 9.61 | 10.40 | 9.55 | 10.23 | 286813 | 2876662 | 0.64 | 6.67% |
| 2009-10-23 | 9.41 | 9.75 | 9.40 | 9.59 | 128112 | 1231088 | 0.23 | 2.46% |
| 2009-10-22 | 9.51 | 9.59 | 9.32 | 9.36 | 102055 | 959394 | -0.14 | -1.47% |
| 2009-10-21 | 9.67 | 9.71 | 9.49 | 9.50 | 110155 | 1055545 | -0.14 | -1.45% |
| 2009-10-20 | 9.71 | 9.80 | 9.44 | 9.64 | 198318 | 1899472 | 0.29 | 3.10% |
| 2009-10-15 | 9.45 | 9.45 | 9.20 | 9.35 | 74968 | 699262 | 0.05 | 0.54% |
| 2009-10-14 | 9.30 | 9.50 | 9.20 | 9.30 | 112218 | 1048721 | 0.03 | 0.32% |
| 2009-10-13 | 9.15 | 9.36 | 9.01 | 9.27 | 56647 | 521083 | 0.11 | 1.20% |
| 2009-10-12 | 9.26 | 9.39 | 9.00 | 9.16 | 67661 | 621048 | -0.01 | -0.11% |
| 2009-10-09 | 8.95 | 9.19 | 8.85 | 9.17 | 48110 | 437059 | 0.37 | 4.21% |
| 2009-09-30 | 8.63 | 8.96 | 8.63 | 8.80 | 55592 | 489445 | 0.20 | 2.33% |
| 2009-09-29 | 8.99 | 9.06 | 8.38 | 8.60 | 65437 | 564537 | -0.37 | -4.12% |
| 2009-09-28 | 9.45 | 9.53 | 8.94 | 8.97 | 85033 | 781516 | -0.38 | -4.06% |
| 2009-09-25 | 9.37 | 9.51 | 9.19 | 9.35 | 95476 | 892946 | 0.05 | 0.54% |
| 2009-09-24 | 9.26 | 9.42 | 9.05 | 9.30 | 81466 | 754170 | 0.06 | 0.65% |
| 2009-09-23 | 9.15 | 9.57 | 9.15 | 9.24 | 112288 | 1054785 | 0.00 | 0.00% |
| 2009-09-22 | 9.50 | 9.77 | 9.21 | 9.24 | 92931 | 886256 | -0.29 | -3.04% |
| 2009-09-21 | 9.23 | 9.59 | 8.92 | 9.53 | 121448 | 1124603 | 0.15 | 1.60% |
| N 2009-09-18 | 10.10 | 10.16 | 9.32 | 9.38 | 172314 | 1670689 | -0.59 | -5.92% |
| N 2009-09-17 | 9.93 | 10.16 | 9.83 | 9.97 | 132635 | 1323349 | -0.03 | -0.30% |
| N 2009-09-16 | 9.90 | 10.35 | 9.80 | 10.00 | 182866 | 1841885 | 0.08 | 0.81% |
| 2009-09-15 | 9.93 | 10.08 | 9.81 | 9.92 | 128331 | 1272381 | -0.07 | -0.70% |
| N 2009-09-14 | 9.70 | 10.17 | 9.57 | 9.99 | 250139 | 2467084 | 0.31 | 3.20% |
| 2009-09-11 | 8.71 | 9.71 | 8.71 | 9.68 | 262882 | 2474532 | 0.85 | 9.63% |
| 2009-09-10 | 8.92 | 9.04 | 8.74 | 8.83 | 122397 | 1087135 | -0.17 | -1.89% |
| 2009-09-09 | 8.65 | 9.10 | 8.65 | 9.00 | 196097 | 1745781 | 0.31 | 3.57% |
| 2009-09-08 | 8.34 | 8.80 | 8.18 | 8.69 | 145091 | 1235426 | 0.29 | 3.45% |
| 2009-09-07 | 8.48 | 8.60 | 8.30 | 8.40 | 89587 | 756524 | -0.05 | -0.59% |
| N 2009-09-04 | 8.26 | 8.52 | 8.26 | 8.45 | 103130 | 867154 | 0.19 | 2.30% |
| 2009-09-03 | 7.90 | 8.36 | 7.80 | 8.26 | 98668 | 803876 | 0.41 | 5.22% |
| 2009-09-02 | 7.80 | 8.08 | 7.69 | 7.85 | 119627 | 938532 | -0.05 | -0.63% |
| 2009-09-01 | 7.74 | 8.06 | 7.62 | 7.90 | 78736 | 618921 | 0.15 | 1.94% |
| 2009-08-31 | 8.10 | 8.45 | 7.73 | 7.75 | 105889 | 849158 | -0.84 | -9.78% |
| N 2009-08-28 | 9.13 | 9.22 | 8.49 | 8.59 | 140033 | 1221114 | -0.43 | -4.77% |
| N 2009-08-27 | 8.75 | 9.22 | 8.71 | 9.02 | 161570 | 1454873 | 0.23 | 2.62% |
| 2009-08-26 | 8.33 | 9.09 | 8.19 | 8.79 | 147460 | 1287093 | 0.43 | 5.14% |
| 2009-08-25 | 8.60 | 8.60 | 8.22 | 8.36 | 120931 | 1011546 | -0.32 | -3.69% |
| 2009-08-24 | 8.39 | 8.80 | 8.21 | 8.68 | 177647 | 1508607 | 0.33 | 3.95% |
| 2009-08-21 | 8.16 | 8.35 | 7.92 | 8.35 | 132563 | 1088345 | 0.19 | 2.33% |
| 2009-08-20 | 8.00 | 8.18 | 7.72 | 8.16 | 133534 | 1069711 | 0.21 | 2.64% |
| 2009-08-19 | 8.67 | 8.70 | 7.80 | 7.95 | 118633 | 967216 | -0.72 | -8.30% |
| 2009-08-18 | 8.57 | 8.73 | 8.36 | 8.67 | 88985 | 759338 | -0.01 | -0.12% |
| 2009-08-17 | 8.89 | 8.90 | 8.46 | 8.68 | 126030 | 1087343 | -0.27 | -3.02% |
| 2009-08-14 | 9.35 | 9.53 | 8.92 | 8.95 | 108397 | 992525 | -0.41 | -4.38% |
| 2009-08-13 | 9.55 | 9.64 | 9.18 | 9.36 | 113814 | 1061637 | -0.19 | -1.99% |
| 2009-08-12 | 10.06 | 10.32 | 9.51 | 9.55 | 124487 | 1234503 | -0.50 | -4.97% |
| N 2009-08-11 | 10.29 | 10.38 | 9.90 | 10.05 | 139741 | 1409015 | -0.21 | -2.05% |
| 2009-08-10 | 11.06 | 11.06 | 10.05 | 10.26 | 184223 | 1912186 | -0.80 | -7.23% |
| N 2009-08-04 | 11.10 | 11.31 | 10.90 | 11.06 | 166140 | 1845724 | 0.11 | 1.00% |
| 2009-08-03 | 10.59 | 11.10 | 10.48 | 10.95 | 308756 | 3320649 | 0.69 | 6.72% |
| N 2009-07-30 | 10.05 | 10.40 | 10.05 | 10.26 | 182609 | 1871765 | 0.23 | 2.29% |
| 2009-07-29 | 10.51 | 10.81 | 9.50 | 10.03 | 222942 | 2320508 | -0.48 | -4.57% |
| N 2009-07-28 | 10.70 | 10.78 | 10.39 | 10.51 | 161538 | 1695166 | -0.09 | -0.85% |
| N 2009-07-27 | 10.22 | 10.71 | 10.22 | 10.60 | 263577 | 2774417 | 0.38 | 3.72% |
| 2009-07-23 | 10.15 | 10.32 | 9.98 | 10.22 | 164816 | 1677801 | 0.05 | 0.49% |
| 2009-07-22 | 10.05 | 10.23 | 10.02 | 10.17 | 121162 | 1224588 | 0.14 | 1.40% |
| 2009-07-21 | 10.30 | 10.34 | 9.99 | 10.03 | 272218 | 2748948 | -0.25 | -2.43% |
| 2009-07-20 | 10.30 | 10.41 | 10.17 | 10.28 | 185308 | 1905443 | -0.06 | -0.58% |
| N 2009-07-17 | 10.39 | 10.44 | 10.06 | 10.34 | 146790 | 1495910 | 0.00 | 0.00% |
| N 2009-07-16 | 10.77 | 10.90 | 10.28 | 10.34 | 183694 | 1916446 | -0.31 | -2.91% |
| N 2009-07-15 | 10.60 | 10.75 | 10.50 | 10.65 | 121957 | 1295012 | 0.07 | 0.66% |
| 2009-07-14 | 10.61 | 10.67 | 10.27 | 10.58 | 163056 | 1707596 | -0.01 | -0.09% |
| 2009-07-13 | 10.62 | 10.83 | 10.54 | 10.59 | 87521 | 934323 | -0.11 | -1.03% |
| 2009-07-10 | 10.76 | 10.98 | 10.67 | 10.70 | 109590 | 1182687 | -0.13 | -1.20% |
| N 2009-07-09 | 10.34 | 10.97 | 10.25 | 10.83 | 198670 | 2100649 | 0.52 | 5.04% |
| N 2009-07-08 | 10.08 | 10.50 | 10.01 | 10.31 | 141265 | 1455304 | 0.23 | 2.28% |
| 2009-07-07 | 10.36 | 10.41 | 10.05 | 10.08 | 118754 | 1208154 | -0.27 | -2.61% |
| 2009-07-06 | 10.25 | 10.55 | 10.05 | 10.35 | 186744 | 1938656 | 0.09 | 0.88% |
| 2009-07-03 | 9.90 | 10.33 | 9.62 | 10.26 | 195026 | 1966381 | 0.44 | 4.48% |
| 2009-07-02 | 9.28 | 9.94 | 9.27 | 9.82 | 169530 | 1627774 | 0.55 | 5.93% |
| 2009-07-01 | 9.28 | 9.46 | 9.18 | 9.27 | 67498 | 625776 | 0.07 | 0.76% |
| N 2009-06-30 | 9.30 | 9.39 | 9.10 | 9.20 | 86603 | 799572 | -0.10 | -1.07% |
| 2009-06-29 | 9.56 | 9.59 | 9.18 | 9.30 | 83454 | 775783 | -0.24 | -2.52% |
| 2009-06-26 | 9.44 | 9.68 | 9.40 | 9.54 | 66816 | 639526 | 0.18 | 1.92% |
| 2009-06-25 | 9.47 | 9.50 | 9.31 | 9.36 | 67580 | 633839 | -0.02 | -0.21% |
| 2009-06-24 | 9.25 | 9.49 | 9.25 | 9.38 | 66389 | 623987 | 0.09 | 0.97% |
| 2009-06-23 | 9.47 | 9.48 | 9.24 | 9.29 | 117353 | 1094663 | -0.28 | -2.93% |
| 2009-06-22 | 9.90 | 9.90 | 9.52 | 9.57 | 109362 | 1053290 | -0.22 | -2.25% |
| 2009-06-19 | 9.77 | 9.97 | 9.69 | 9.79 | 89589 | 879612 | 0.01 | 0.10% |
| 2009-06-18 | 9.91 | 10.15 | 9.66 | 9.78 | 113593 | 1115990 | -0.09 | -0.91% |
| 2009-06-17 | 9.50 | 9.87 | 9.48 | 9.87 | 166003 | 1614973 | 0.36 | 3.79% |
| 2009-06-16 | 9.28 | 9.56 | 9.20 | 9.51 | 111209 | 1051268 | 0.18 | 1.93% |
| 2009-06-15 | 9.07 | 9.54 | 9.07 | 9.33 | 107453 | 1006105 | 0.28 | 3.09% |
| 2009-06-12 | 9.42 | 9.56 | 8.95 | 9.05 | 114125 | 1057901 | -0.35 | -3.72% |
| 2009-06-11 | 9.61 | 9.61 | 9.25 | 9.40 | 95526 | 899320 | -0.15 | -1.57% |
| 2009-06-10 | 9.58 | 9.72 | 9.46 | 9.55 | 115444 | 1103700 | -0.03 | -0.31% |
| N 2009-06-09 | 9.40 | 9.69 | 9.20 | 9.58 | 169971 | 1601178 | 0.19 | 2.02% |
| 2009-06-08 | 9.90 | 10.00 | 9.30 | 9.39 | 169410 | 1642384 | -0.51 | -5.15% |
| 2009-06-05 | 10.00 | 10.33 | 9.88 | 9.90 | 122125 | 1231591 | -0.03 | -0.30% |
| 2009-06-04 | 10.20 | 10.26 | 9.62 | 9.93 | 161680 | 1598056 | -0.16 | -1.59% |
| 2009-06-03 | 9.84 | 10.34 | 9.70 | 10.09 | 195417 | 1983622 | 0.30 | 3.06% |
| 2009-06-02 | 9.88 | 9.98 | 9.62 | 9.79 | 164436 | 1613360 | -0.14 | -1.41% |
| 2009-06-01 | 10.10 | 10.13 | 9.84 | 9.93 | 153964 | 1535426 | -0.09 | -0.90% |
